Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 54.35 | 54.37 | 53.45 | 54.35 | 1,155 | -0.65(-1.18%) |
Jan 30, 2008 | 55.00 | 55.00 | 53.60 | 55.00 | 1,893 | -1.60(-2.83%) |
Jan 29, 2008 | 56.60 | 56.60 | 55.90 | 56.60 | 1,927 | +0.65(+1.16%) |
Jan 28, 2008 | 56.00 | 55.95 | 54.55 | 55.95 | 1,181 | -0.05(-0.09%) |
Jan 25, 2008 | 54.05 | 57.30 | 56.00 | 56.00 | 1,304 | +1.95(+3.61%) |
Jan 24, 2008 | 54.05 | 55.10 | 53.60 | 54.05 | 1,259 | +1.20(+2.27%) |
Jan 23, 2008 | 52.85 | 52.85 | 50.70 | 52.85 | 2,383 | +1.20(+2.32%) |
Jan 22, 2008 | 52.95 | 51.75 | 50.60 | 51.65 | 2,613 | -1.30(-2.46%) |
Jan 21, 2008 | 52.95 | 54.40 | 52.95 | 52.95 | 1,282 | +0.00(+0.00%) |
Jan 18, 2008 | 52.95 | 54.40 | 52.95 | 52.95 | 1,282 | -0.71(-1.32%) |
Jan 17, 2008 | 53.66 | 55.00 | 53.00 | 53.66 | 4,775 | +0.66(+1.25%) |
Jan 16, 2008 | 53.00 | 53.80 | 53.00 | 53.00 | 795 | -0.35(-0.66%) |
Jan 15, 2008 | 55.20 | 54.45 | 53.20 | 53.35 | 10,776 | -1.85(-3.35%) |
Jan 14, 2008 | 54.15 | 55.95 | 55.20 | 55.20 | 1,515 | +1.05(+1.94%) |
Jan 11, 2008 | 54.15 | 54.55 | 54.10 | 54.15 | 8,339 | -0.25(-0.46%) |
Jan 10, 2008 | 54.40 | 54.55 | 53.60 | 54.40 | 2,800 | +0.25(+0.46%) |
Jan 09, 2008 | 55.00 | 54.15 | 53.25 | 54.15 | 10,306 | -0.85(-1.55%) |
Jan 08, 2008 | 55.00 | 55.90 | 55.00 | 55.00 | 8,980 | +0.75(+1.38%) |
Jan 07, 2008 | 57.25 | 55.25 | 54.25 | 54.25 | 1,104 | -3.00(-5.24%) |
Jan 04, 2008 | 57.25 | 57.70 | 56.85 | 57.25 | 10,451 | -2.06(-3.47%) |
Jan 03, 2008 | 59.31 | 59.70 | 59.29 | 59.31 | 5,601 | -1.69(-2.77%) |
Jan 02, 2008 | 60.89 | 61.70 | 60.99 | 61.00 | 1,983 | +0.11(+0.18%) |
Jan 01, 2008 | 60.89 | 61.50 | 60.89 | 60.89 | 1,204 | +0.00(+0.00%) |
Dec 31, 2007 | 60.89 | 61.50 | 60.89 | 60.89 | 1,204 | -1.21(-1.95%) |
Dec 28, 2007 | 62.10 | 62.50 | 62.10 | 62.10 | 1,055 | +1.25(+2.05%) |
Dec 27, 2007 | 62.00 | 61.35 | 60.85 | 60.85 | 1,636 | -1.15(-1.85%) |
Dec 26, 2007 | 62.00 | 62.00 | 61.60 | 62.00 | 6,428 | +1.35(+2.23%) |
Dec 24, 2007 | 60.65 | 60.65 | 60.65 | 60.65 | 100 | -0.50(-0.82%) |
Dec 21, 2007 | 61.15 | 61.15 | 60.30 | 61.15 | 1,902 | +3.05(+5.25%) |
Dec 20, 2007 | 58.10 | 58.80 | 58.05 | 58.10 | 3,154 | -0.25(-0.43%) |
Dec 19, 2007 | 58.60 | 59.50 | 58.35 | 58.35 | 1,406 | -0.25(-0.43%) |
Dec 18, 2007 | 58.60 | 60.95 | 58.60 | 58.60 | 3,567 | -0.39(-0.66%) |
Dec 17, 2007 | 60.75 | 59.15 | 58.65 | 58.99 | 796 | -1.76(-2.90%) |
Dec 14, 2007 | 60.75 | 60.95 | 60.75 | 60.75 | 400 | -1.40(-2.25%) |
Dec 13, 2007 | 63.90 | 62.55 | 61.65 | 62.15 | 792 | -1.75(-2.74%) |
Dec 12, 2007 | 63.90 | 64.60 | 63.90 | 63.90 | 5,127 | +0.95(+1.51%) |
Dec 11, 2007 | 62.95 | 64.35 | 62.95 | 62.95 | 2,855 | -2.25(-3.45%) |
Dec 10, 2007 | 65.20 | 65.65 | 65.20 | 65.20 | 2,800 | +2.55(+4.07%) |
Dec 07, 2007 | 62.65 | 62.65 | 62.65 | 62.65 | 0 | +0.00(+0.00%) |
Dec 06, 2007 | 61.45 | 62.80 | 62.30 | 62.65 | 1,986 | +1.20(+1.95%) |
Dec 05, 2007 | 61.45 | 61.70 | 61.19 | 61.45 | 3,301 | -0.35(-0.57%) |
Dec 04, 2007 | 61.80 | 61.80 | 61.48 | 61.80 | 1,100 | -1.15(-1.83%) |
Dec 03, 2007 | 62.95 | 63.05 | 62.75 | 62.95 | 1,128 | -0.50(-0.79%) |
Nov 30, 2007 | 63.25 | 63.80 | 63.09 | 63.45 | 2,449 | +0.20(+0.32%) |
Nov 29, 2007 | 65.15 | 63.65 | 63.11 | 63.25 | 1,239 | -1.90(-2.92%) |
Nov 28, 2007 | 65.15 | 65.15 | 62.18 | 65.15 | 436,000 | +4.70(+7.78%) |
Nov 27, 2007 | 60.45 | 61.05 | 60.40 | 60.45 | 4,233 | -1.40(-2.26%) |
Nov 26, 2007 | 61.85 | 62.90 | 61.85 | 61.85 | 1,437 | +0.40(+0.65%) |
Nov 23, 2007 | 61.45 | 61.45 | 61.45 | 61.45 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 60.17 | 61.96 | 61.40 | 61.45 | 12,121 | +0.00(+0.00%) |
Nov 20, 2007 | 61.45 | 61.96 | 61.40 | 61.45 | 12,121 | +1.35(+2.25%) |
Nov 19, 2007 | 60.10 | 60.10 | 60.10 | 60.10 | 200 | -1.00(-1.64%) |
Nov 16, 2007 | 61.10 | 61.10 | 60.75 | 61.10 | 600 | -2.34(-3.69%) |
Nov 15, 2007 | 63.44 | 63.45 | 63.44 | 63.44 | 400 | -7.31(-10.33%) |
Nov 14, 2007 | 68.70 | 70.75 | 70.53 | 70.75 | 927 | +2.05(+2.98%) |
Nov 13, 2007 | 67.85 | 68.70 | 68.30 | 68.70 | 5,310 | +0.85(+1.25%) |
Nov 12, 2007 | 67.85 | 67.85 | 67.42 | 67.85 | 1,001 | -0.35(-0.51%) |
Nov 09, 2007 | 68.20 | 68.20 | 67.60 | 68.20 | 538 | -0.90(-1.30%) |
Nov 08, 2007 | 69.10 | 69.10 | 68.30 | 69.10 | 5,121 | +0.60(+0.88%) |
Nov 07, 2007 | 68.50 | 69.03 | 68.50 | 68.50 | 3,100 | -2.00(-2.84%) |
Nov 06, 2007 | 70.50 | 70.50 | 70.44 | 70.50 | 512 | +0.50(+0.71%) |
Nov 05, 2007 | 70.90 | 70.03 | 69.60 | 70.00 | 799 | -0.90(-1.27%) |
Nov 02, 2007 | 70.90 | 70.90 | 70.20 | 70.90 | 650 | -0.10(-0.14%) |